Shares Magazine
100.00p+1.60 (+1.63%)02 May 2025, 17:41
Montanaro UK Smaller Companies Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 100.00p | 100.48p | 98.25p | 100.00p | 222,866 |
| May 1, 2025 | 97.80p | 98.40p | 96.56p | 98.40p | 150,793 |
| Apr 30, 2025 | 96.40p | 97.80p | 95.64p | 97.20p | 610,341 |
| Apr 29, 2025 | 96.40p | 98.00p | 96.10p | 96.40p | 816,043 |
| Apr 28, 2025 | 96.20p | 96.97p | 95.60p | 96.60p | 92,750 |
| Apr 25, 2025 | 95.60p | 96.40p | 95.03p | 95.60p | 102,466 |
| Apr 24, 2025 | 94.80p | 95.37p | 94.40p | 94.80p | 209,282 |
| Apr 23, 2025 | 94.40p | 95.55p | 94.00p | 94.60p | 590,290 |
| Apr 22, 2025 | 93.40p | 95.00p | 93.40p | 93.40p | 51,352 |
| Apr 17, 2025 | 93.00p | 94.70p | 93.00p | 93.80p | 35,522 |
| Apr 16, 2025 | 94.80p | 95.40p | 93.60p | 94.80p | 142,752 |
| Apr 15, 2025 | 93.80p | 95.00p | 93.52p | 94.80p | 135,183 |
| Apr 14, 2025 | 92.80p | 93.80p | 92.38p | 93.40p | 131,475 |
| Apr 11, 2025 | 91.00p | 92.20p | 91.00p | 91.00p | 59,946 |
| Apr 10, 2025 | 92.20p | 93.60p | 90.80p | 91.80p | 211,717 |
| Apr 9, 2025 | 89.60p | 89.60p | 87.39p | 88.00p | 166,273 |
| Apr 8, 2025 | 89.40p | 90.80p | 87.80p | 90.80p | 543,783 |
| Apr 7, 2025 | 86.40p | 90.00p | 85.76p | 87.80p | 293,303 |
| Apr 4, 2025 | 93.40p | 95.86p | 89.82p | 91.00p | 559,277 |
| Apr 3, 2025 | 93.40p | 96.80p | 93.35p | 95.00p | 972,240 |
| Apr 2, 2025 | 96.60p | 98.00p | 95.00p | 96.40p | 306,103 |
| Apr 1, 2025 | 96.80p | 97.40p | 95.64p | 96.80p | 7,398,040 |
| Mar 31, 2025 | 98.60p | 98.60p | 95.40p | 97.00p | 520,837 |
| Mar 28, 2025 | 97.60p | 99.80p | 97.20p | 98.40p | 921,597 |
| Mar 27, 2025 | 98.80p | 99.97p | 98.73p | 99.40p | 293,166 |
| Mar 26, 2025 | 99.80p | 99.84p | 97.65p | 99.00p | 273,704 |
| Mar 25, 2025 | 99.00p | 99.46p | 98.30p | 98.60p | 174,219 |
| Mar 24, 2025 | 97.80p | 103.50p | 97.68p | 98.00p | 315,263 |
| Mar 21, 2025 | 98.00p | 99.25p | 98.00p | 98.40p | 718,525 |
| Mar 20, 2025 | 100.00p | 102.00p | 97.60p | 97.60p | 537,767 |
| Mar 19, 2025 | 100.50p | 101.75p | 98.54p | 101.00p | 361,535 |
| Mar 18, 2025 | 99.60p | 100.50p | 98.60p | 99.80p | 278,409 |
| Mar 17, 2025 | 99.60p | 99.80p | 97.60p | 99.20p | 109,602 |
| Mar 14, 2025 | 98.40p | 99.40p | 97.80p | 98.40p | 177,032 |
| Mar 13, 2025 | 98.40p | 100.50p | 97.61p | 98.00p | 178,166 |
| Mar 12, 2025 | 99.20p | 100.00p | 98.40p | 98.40p | 689,947 |
| Mar 11, 2025 | 99.80p | 101.00p | 99.20p | 99.20p | 298,665 |
| Mar 10, 2025 | 102.50p | 102.50p | 99.40p | 99.40p | 369,254 |
| Mar 7, 2025 | 101.00p | 101.65p | 100.18p | 101.00p | 271,005 |
| Mar 6, 2025 | 101.00p | 102.04p | 100.50p | 101.00p | 331,493 |
| Mar 5, 2025 | 102.00p | 102.71p | 100.25p | 101.50p | 277,515 |
| Mar 4, 2025 | 101.00p | 104.50p | 100.00p | 100.00p | 200,030 |
| Mar 3, 2025 | 102.50p | 105.00p | 101.60p | 102.00p | 341,043 |
| Feb 28, 2025 | 103.00p | 105.00p | 102.50p | 103.00p | 1,362,620 |
| Feb 27, 2025 | 103.50p | 105.00p | 103.50p | 104.50p | 496,836 |
| Feb 26, 2025 | 104.00p | 105.50p | 103.50p | 104.50p | 454,634 |
| Feb 25, 2025 | 104.00p | 104.50p | 104.00p | 104.00p | 91,600 |
| Feb 24, 2025 | 105.00p | 107.50p | 103.50p | 104.50p | 727,364 |
| Feb 21, 2025 | 105.50p | 105.87p | 104.50p | 104.50p | 98,680 |
| Feb 20, 2025 | 106.00p | 106.58p | 104.88p | 105.00p | 904,209 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.